We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.12285012285 | 81.4 | 81.5 | 78.18 | 695145 | 80.19181498 | CS |
| 4 | -1.4 | -1.68878166466 | 82.9 | 83.8599 | 73.245 | 749888 | 79.90494544 | CS |
| 12 | -8.11 | -9.05032920433 | 89.61 | 89.61 | 73.245 | 1378537 | 81.18472668 | CS |
| 26 | 13.4 | 19.6769456681 | 68.1 | 96.8145 | 65.24 | 1034580 | 79.19645483 | CS |
| 52 | 32.77 | 67.2481017853 | 48.73 | 96.8145 | 47.46 | 857679 | 70.52528533 | CS |
| 156 | 52.34 | 179.492455418 | 29.16 | 96.8145 | 25.025 | 560336 | 53.71651025 | CS |
| 260 | 65.08 | 396.34591961 | 16.42 | 96.8145 | 8.39 | 436603 | 45.67585765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 81.28 | 0.66 | 0.82 | 80.84 | 82.49 | 80.56 | 880993 |
| 1739490000 | 80.62 | 1.2 | 1.51 | 79.65 | 81.01 | 79.17 | 649866 |
| 1739403600 | 79.42 | -1.4 | -1.73 | 79.875 | 80.37 | 78.18 | 975473 |
| 1739317200 | 80.82 | 0.43 | 0.53 | 79.98 | 80.965 | 79.72 | 460595 |
| 1739230800 | 80.39 | 0.12 | 0.15 | 80.27 | 80.96 | 79.43 | 638518 |
| 1738971600 | 80.27 | -1.1 | -1.35 | 81.4 | 81.5 | 79.28 | 732067 |
| 1738885200 | 81.37 | 3.06 | 3.91 | 78.9 | 81.42 | 78.858 | 786403 |
| 1738798800 | 78.31 | 2.03 | 2.66 | 77.48 | 79.11 | 76.68 | 988957 |
| 1738712400 | 76.28 | -1.74 | -2.23 | 79.71 | 80.8355 | 73.245 | 1171637 |
| 1738626000 | 78.02 | -0.73 | -0.93 | 77 | 78.715 | 76.15 | 549665 |
| 1738366800 | 78.75 | -1.36 | -1.70 | 80.07 | 80.37 | 78.42 | 935242 |
| 1738280400 | 80.11 | 0.6 | 0.75 | 80.79 | 81.05 | 79.62 | 612026 |
| 1738194000 | 79.51 | -0.54 | -0.67 | 79.78 | 81.29 | 79.29 | 505328 |
| 1738107600 | 80.05 | 1.16 | 1.47 | 79.1 | 80.08 | 78.2118 | 521069 |
| 1738021200 | 78.89 | -1.96 | -2.42 | 79.99 | 80.2899 | 78.53 | 656433 |
| 1737762000 | 80.85 | -0.61 | -0.75 | 81.13 | 81.78 | 79.81 | 721335 |
| 1737675600 | 81.46 | 0 | 0.00 | 81.46 | 81.46 | 81.46 | 0 |
| 1737589200 | 81.46 | -1.21 | -1.46 | 82.72 | 82.72 | 79.8 | 680403 |
| 1737502800 | 82.67 | 0.55 | 0.67 | 82.65 | 83.8599 | 82.44 | 1061002 |
| 1737157200 | 82.12 | 0.27 | 0.33 | 82.9 | 83.2 | 81.17 | 810911 |
| 1737070800 | 81.85 | 0.61 | 0.75 | 81.56 | 81.98 | 80.8 | 872128 |
| 1736984400 | 81.24 | 0.6 | 0.74 | 82.73 | 82.97 | 80.825 | 617575 |
| 1736898000 | 80.64 | 1.52 | 1.92 | 79.77 | 80.865 | 79.35 | 655232 |
| 1736811600 | 79.12 | 0.91 | 1.16 | 77.38 | 79.32 | 77.19 | 929826 |
| 1736552400 | 78.21 | -1.58 | -1.98 | 78.32 | 79.01 | 77.41 | 796570 |
| 1736379600 | 79.79 | 0.67 | 0.85 | 78.37 | 79.84 | 77.96 | 818388 |
| 1736293200 | 79.12 | -1.66 | -2.05 | 81.16 | 81.16 | 79.045 | 677717 |
| 1736206800 | 80.78 | 0.04 | 0.05 | 80.5101 | 81.28 | 80.165 | 447842 |
| 1735947600 | 80.74 | 1.01 | 1.27 | 79.8 | 80.85 | 79.51 | 463337 |
| 1735861200 | 79.73 | 0.37 | 0.47 | 79.51 | 81.1 | 78.9 | 659661 |
| 1735688400 | 79.36 | -0.41 | -0.51 | 80.04 | 80.79 | 79.18 | 695307 |
| 1735602000 | 79.77 | -0.19 | -0.24 | 79.29 | 80.26 | 78.8 | 460356 |
| 1735342800 | 79.96 | -1.1 | -1.36 | 80.455 | 80.85 | 79.14 | 389786 |
| 1735256400 | 81.06 | 0.43 | 0.53 | 80.23 | 82.29 | 79.83 | 686675 |
| 1735077840 | 80.63 | 1.01 | 1.27 | 79.75 | 80.73 | 79.14 | 242042 |
| 1734997200 | 79.62 | -0.56 | -0.70 | 80.38 | 80.5065 | 78.635 | 747217 |
| 1734738000 | 80.18 | 0.69 | 0.87 | 78.09 | 82.24 | 78.05 | 6097228 |
| 1734651600 | 79.49 | 0.78 | 0.99 | 79.45 | 80.82 | 79.08 | 910797 |
| 1734565200 | 78.71 | -3.78 | -4.58 | 83.13 | 83.46 | 77.87 | 1083128 |
| 1734478800 | 82.49 | -1.58 | -1.88 | 83.49 | 83.5199 | 81.04 | 875730 |
| 1734392400 | 84.07 | 1.59 | 1.93 | 82.53 | 84.08 | 82.29 | 894969 |
| 1734133200 | 82.48 | -0.47 | -0.57 | 83.67 | 83.67 | 81.535 | 695767 |
| 1734046800 | 82.95 | -1.13 | -1.34 | 84.27 | 84.79 | 82.61 | 992118 |
| 1733960400 | 84.08 | 3.92 | 4.89 | 82.4 | 85.82 | 82.08 | 1342567 |
| 1733874000 | 80.16 | 2.1 | 2.69 | 77.73 | 80.49 | 77.73 | 1161567 |
| 1733787600 | 78.06 | -0.66 | -0.84 | 78.8 | 79.04 | 77.82 | 683733 |
| 1733528400 | 78.72 | -0.21 | -0.27 | 79.2892 | 79.86 | 77.41 | 1128120 |
| 1733442000 | 78.93 | 0.25 | 0.32 | 77.835 | 79 | 76.81 | 1343211 |
| 1733355600 | 78.68 | -0.2 | -0.25 | 79.24 | 79.5 | 77.87 | 810894 |
| 1733269200 | 78.88 | -1.87 | -2.32 | 81.175 | 81.29 | 77.82 | 946219 |
| 1733182800 | 80.75 | -0.02 | -0.02 | 81.61 | 81.86 | 80.34 | 1338907 |
| 1732917840 | 80.77 | -0.06 | -0.07 | 81.705 | 82.49 | 80.46 | 679048 |
| 1732750800 | 80.83 | -0.51 | -0.63 | 81.775 | 82.31 | 80.52 | 921779 |
| 1732664400 | 81.34 | -0.81 | -0.99 | 82.76 | 83.29 | 80.57 | 1774203 |
| 1732578000 | 82.15 | -5.75 | -6.54 | 87.61 | 88.1518 | 81.58 | 23513564 |
| 1732318800 | 87.9 | -3.8 | -4.14 | 88.41 | 88.61 | 85.51 | 3073631 |
| 1732232400 | 91.7 | 0.7 | 0.77 | 91.7 | 93.01 | 90.8 | 563170 |
| 1732146000 | 91 | 0.32 | 0.35 | 92.49 | 92.69 | 90.45 | 601649 |
| 1732059600 | 90.68 | 0.32 | 0.35 | 89.75 | 91.04 | 89.495 | 401310 |
| 1731973200 | 90.36 | 1.68 | 1.89 | 89.35 | 91.17 | 88.74 | 568893 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
